Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 2.430 | 2.523 | 2.420 | 2.460 | 9,303 | -0.01(-0.40%) |
Jun 10, 2024 | 2.500 | 2.520 | 2.420 | 2.470 | 12,341 | +0.04(+1.65%) |
Jun 07, 2024 | 2.520 | 2.587 | 2.412 | 2.430 | 29,058 | -0.12(-4.71%) |
Jun 06, 2024 | 2.580 | 2.640 | 2.530 | 2.550 | 11,750 | +0.02(+0.79%) |
Jun 05, 2024 | 2.740 | 2.737 | 2.530 | 2.530 | 9,098 | +0.00(+0.00%) |
Jun 04, 2024 | 2.580 | 2.645 | 2.530 | 2.530 | 13,084 | -0.12(-4.53%) |
Jun 03, 2024 | 2.600 | 2.740 | 2.570 | 2.650 | 15,205 | +0.05(+1.92%) |
May 31, 2024 | 2.572 | 2.636 | 2.572 | 2.600 | 10,972 | +0.03(+1.17%) |
May 30, 2024 | 2.580 | 2.668 | 2.530 | 2.570 | 15,108 | -0.08(-2.86%) |
May 29, 2024 | 2.570 | 2.670 | 2.550 | 2.646 | 5,146 | +0.05(+1.76%) |
May 28, 2024 | 2.550 | 2.730 | 2.550 | 2.600 | 23,141 | -0.03(-1.14%) |
May 24, 2024 | 2.760 | 2.760 | 2.610 | 2.630 | 10,396 | -0.01(-0.38%) |
May 23, 2024 | 2.660 | 2.760 | 2.622 | 2.640 | 14,072 | -0.07(-2.58%) |
May 22, 2024 | 2.930 | 2.930 | 2.660 | 2.710 | 12,273 | -0.06(-2.17%) |
May 21, 2024 | 2.840 | 2.890 | 2.760 | 2.770 | 22,642 | -0.13(-4.48%) |
May 20, 2024 | 3.000 | 3.000 | 2.900 | 2.900 | 9,717 | -0.06(-2.03%) |
May 17, 2024 | 2.761 | 3.190 | 2.761 | 2.960 | 73,297 | +0.09(+3.14%) |
May 16, 2024 | 2.750 | 2.900 | 2.750 | 2.870 | 14,288 | +0.07(+2.50%) |
May 15, 2024 | 2.730 | 2.900 | 2.722 | 2.800 | 24,919 | -0.05(-1.75%) |
May 14, 2024 | 2.660 | 2.900 | 2.620 | 2.850 | 122,228 | +0.24(+9.20%) |
May 13, 2024 | 2.655 | 2.690 | 2.600 | 2.610 | 19,687 | -0.01(-0.38%) |
May 10, 2024 | 2.630 | 2.720 | 2.550 | 2.620 | 18,582 | +0.00(+0.00%) |
May 09, 2024 | 2.620 | 2.690 | 2.610 | 2.620 | 13,347 | -0.06(-2.24%) |
May 08, 2024 | 2.580 | 2.690 | 2.580 | 2.680 | 13,614 | +0.03(+1.13%) |
May 07, 2024 | 2.670 | 2.690 | 2.550 | 2.650 | 17,052 | -0.03(-1.12%) |
May 06, 2024 | 2.630 | 2.730 | 2.620 | 2.680 | 17,212 | +0.02(+0.75%) |
May 03, 2024 | 2.670 | 2.700 | 2.650 | 2.660 | 22,545 | +0.00(+0.00%) |
May 02, 2024 | 2.620 | 2.660 | 2.600 | 2.660 | 9,727 | +0.10(+3.91%) |
May 01, 2024 | 2.730 | 2.730 | 2.514 | 2.560 | 29,061 | +0.02(+0.79%) |
Apr 30, 2024 | 2.660 | 2.680 | 2.500 | 2.540 | 17,775 | -0.01(-0.39%) |
Apr 29, 2024 | 2.520 | 2.700 | 2.510 | 2.550 | 23,404 | -0.04(-1.54%) |
Apr 26, 2024 | 2.590 | 2.630 | 2.521 | 2.590 | 11,558 | +0.10(+4.02%) |
Apr 25, 2024 | 2.540 | 2.560 | 2.490 | 2.490 | 11,982 | -0.08(-3.11%) |
Apr 24, 2024 | 2.571 | 2.575 | 2.500 | 2.570 | 16,902 | +0.00(+0.00%) |
Apr 23, 2024 | 2.510 | 2.570 | 2.500 | 2.570 | 17,997 | -0.03(-1.15%) |
Apr 22, 2024 | 2.550 | 2.600 | 2.500 | 2.600 | 15,156 | +0.14(+5.69%) |
Apr 19, 2024 | 2.510 | 2.630 | 2.460 | 2.460 | 27,649 | -0.13(-5.02%) |
Apr 18, 2024 | 2.660 | 2.700 | 2.580 | 2.590 | 12,495 | -0.13(-4.78%) |
Apr 17, 2024 | 2.550 | 2.720 | 2.500 | 2.720 | 78,990 | +0.27(+11.02%) |
Apr 16, 2024 | 2.510 | 2.630 | 2.420 | 2.450 | 69,546 | -0.08(-3.16%) |
Apr 15, 2024 | 2.620 | 2.630 | 2.520 | 2.530 | 28,504 | -0.11(-4.17%) |
Apr 12, 2024 | 2.570 | 2.660 | 2.570 | 2.640 | 25,527 | +0.03(+1.15%) |
Apr 11, 2024 | 2.760 | 2.760 | 2.530 | 2.610 | 45,326 | -0.09(-3.33%) |
Apr 10, 2024 | 2.680 | 2.779 | 2.620 | 2.700 | 52,378 | +0.09(+3.45%) |
Apr 09, 2024 | 2.670 | 2.700 | 2.610 | 2.610 | 16,808 | -0.06(-2.25%) |
Apr 08, 2024 | 2.640 | 2.720 | 2.640 | 2.670 | 10,328 | +0.01(+0.38%) |
Apr 05, 2024 | 2.690 | 2.740 | 2.630 | 2.660 | 16,538 | -0.07(-2.56%) |
Apr 04, 2024 | 2.650 | 2.820 | 2.641 | 2.730 | 46,450 | +0.09(+3.41%) |
Apr 03, 2024 | 2.745 | 2.745 | 2.630 | 2.640 | 7,585 | -0.04(-1.49%) |
Apr 02, 2024 | 2.650 | 2.730 | 2.638 | 2.680 | 9,396 | +0.03(+1.13%) |
Apr 01, 2024 | 2.640 | 2.715 | 2.630 | 2.650 | 20,323 | -0.02(-0.75%) |
Mar 28, 2024 | 2.650 | 2.761 | 2.636 | 2.670 | 22,063 | -0.05(-1.84%) |
Mar 27, 2024 | 2.670 | 2.740 | 2.640 | 2.720 | 5,980 | +0.01(+0.37%) |
Mar 26, 2024 | 2.660 | 2.720 | 2.650 | 2.710 | 9,819 | +0.05(+1.88%) |
Mar 25, 2024 | 2.640 | 2.671 | 2.640 | 2.660 | 13,273 | -0.02(-0.75%) |
Mar 22, 2024 | 2.680 | 2.725 | 2.650 | 2.680 | 14,950 | +0.00(+0.00%) |
Mar 21, 2024 | 2.690 | 2.740 | 2.660 | 2.680 | 28,196 | -0.03(-1.11%) |
Mar 20, 2024 | 2.700 | 2.800 | 2.670 | 2.710 | 20,547 | +0.04(+1.50%) |
Mar 19, 2024 | 2.690 | 2.760 | 2.650 | 2.670 | 22,140 | -0.06(-2.02%) |
Mar 18, 2024 | 2.690 | 2.790 | 2.680 | 2.725 | 13,873 | -0.03(-1.24%) |
Mar 15, 2024 | 2.700 | 2.830 | 2.700 | 2.759 | 26,172 | -0.00(-0.03%) |
Mar 14, 2024 | 2.730 | 2.760 | 2.683 | 2.760 | 10,777 | -0.01(-0.36%) |
Mar 13, 2024 | 2.700 | 2.800 | 2.670 | 2.770 | 15,885 | +0.03(+1.09%) |
Mar 12, 2024 | 2.730 | 2.780 | 2.610 | 2.740 | 44,578 | +0.00(+0.00%) |
Mar 11, 2024 | 2.670 | 2.740 | 2.650 | 2.740 | 24,849 | +0.04(+1.48%) |
Mar 08, 2024 | 2.760 | 2.830 | 2.660 | 2.700 | 45,744 | -0.10(-3.57%) |
Mar 07, 2024 | 2.790 | 2.850 | 2.700 | 2.800 | 41,358 | +0.08(+2.94%) |
Mar 06, 2024 | 2.750 | 2.800 | 2.670 | 2.720 | 27,895 | -0.06(-2.16%) |
Mar 05, 2024 | 2.700 | 2.830 | 2.680 | 2.780 | 58,071 | +0.03(+1.09%) |
Mar 04, 2024 | 2.660 | 2.850 | 2.660 | 2.750 | 18,472 | +0.07(+2.57%) |
Mar 01, 2024 | 2.770 | 2.770 | 2.641 | 2.681 | 117,917 | -0.05(-1.79%) |
Feb 29, 2024 | 2.670 | 2.800 | 2.670 | 2.730 | 19,534 | +0.02(+0.92%) |
Feb 28, 2024 | 2.780 | 2.780 | 2.600 | 2.705 | 48,685 | -0.04(-1.64%) |
Feb 27, 2024 | 2.780 | 2.898 | 2.660 | 2.750 | 46,813 | +0.00(+0.00%) |
Feb 26, 2024 | 2.700 | 2.844 | 2.700 | 2.750 | 33,405 | +0.07(+2.61%) |
Feb 23, 2024 | 2.680 | 2.765 | 2.650 | 2.680 | 18,871 | -0.02(-0.74%) |
Feb 22, 2024 | 2.720 | 2.790 | 2.661 | 2.700 | 34,832 | -0.04(-1.46%) |
Feb 21, 2024 | 2.820 | 2.823 | 2.710 | 2.740 | 46,759 | -0.10(-3.52%) |
Feb 20, 2024 | 2.750 | 2.840 | 2.690 | 2.840 | 42,849 | +0.04(+1.30%) |
Feb 16, 2024 | 2.900 | 2.994 | 2.710 | 2.804 | 36,311 | -0.10(-3.33%) |
Feb 15, 2024 | 2.990 | 2.990 | 2.790 | 2.900 | 45,090 | +0.00(+0.00%) |
Feb 14, 2024 | 2.940 | 3.025 | 2.790 | 2.900 | 32,466 | +0.17(+6.23%) |
Feb 13, 2024 | 3.120 | 3.180 | 2.610 | 2.730 | 132,207 | -0.47(-14.69%) |
Feb 12, 2024 | 3.110 | 3.380 | 3.100 | 3.200 | 126,271 | -0.15(-4.48%) |
Feb 09, 2024 | 3.500 | 3.500 | 3.100 | 3.350 | 274,372 | -0.21(-5.90%) |
Feb 08, 2024 | 2.910 | 4.250 | 2.860 | 3.560 | 2,391,306 | +0.97(+37.45%) |
Feb 07, 2024 | 2.640 | 2.640 | 2.580 | 2.590 | 16,416 | +0.03(+1.17%) |
Feb 06, 2024 | 2.650 | 2.740 | 2.520 | 2.560 | 46,960 | -0.06(-2.29%) |
Feb 05, 2024 | 2.630 | 2.711 | 2.568 | 2.620 | 23,897 | -0.06(-2.24%) |
Feb 02, 2024 | 2.560 | 2.770 | 2.520 | 2.680 | 42,770 | +0.05(+1.90%) |
Feb 01, 2024 | 2.682 | 2.690 | 2.529 | 2.630 | 25,142 | +0.03(+1.15%) |
Jan 31, 2024 | 2.701 | 2.773 | 2.600 | 2.600 | 25,899 | -0.10(-3.70%) |
Jan 30, 2024 | 2.750 | 2.780 | 2.670 | 2.700 | 16,888 | -0.03(-1.28%) |
Jan 29, 2024 | 2.700 | 2.800 | 2.640 | 2.735 | 30,569 | +0.12(+4.79%) |
Jan 26, 2024 | 2.755 | 2.755 | 2.592 | 2.610 | 39,735 | -0.08(-2.97%) |
Jan 25, 2024 | 2.800 | 2.800 | 2.650 | 2.690 | 21,249 | -0.06(-2.18%) |
Jan 24, 2024 | 2.820 | 2.850 | 2.750 | 2.750 | 24,930 | -0.07(-2.48%) |
Jan 23, 2024 | 2.801 | 2.896 | 2.801 | 2.820 | 17,148 | -0.02(-0.70%) |
Jan 22, 2024 | 2.720 | 2.881 | 2.720 | 2.840 | 29,624 | +0.07(+2.71%) |
Jan 19, 2024 | 2.720 | 2.800 | 2.710 | 2.765 | 27,992 | +0.04(+1.65%) |
Jan 18, 2024 | 2.770 | 2.900 | 2.710 | 2.720 | 41,085 | -0.08(-2.86%) |
Jan 17, 2024 | 2.817 | 2.850 | 2.750 | 2.800 | 27,854 | -0.05(-1.75%) |
Jan 16, 2024 | 2.820 | 3.070 | 2.760 | 2.850 | 51,694 | -0.04(-1.38%) |
Jan 12, 2024 | 2.890 | 3.036 | 2.867 | 2.890 | 35,479 | -0.04(-1.53%) |
Jan 11, 2024 | 2.970 | 2.970 | 2.850 | 2.935 | 19,342 | +0.00(+0.17%) |
Jan 10, 2024 | 2.980 | 3.040 | 2.920 | 2.930 | 36,007 | -0.02(-0.68%) |
Jan 09, 2024 | 2.950 | 3.048 | 2.950 | 2.950 | 29,728 | +0.05(+1.72%) |
Jan 08, 2024 | 3.050 | 3.050 | 2.850 | 2.900 | 39,133 | -0.16(-5.23%) |
Jan 05, 2024 | 3.008 | 3.092 | 2.980 | 3.060 | 20,314 | +0.06(+2.00%) |
Jan 04, 2024 | 3.010 | 3.050 | 2.980 | 3.000 | 20,994 | -0.04(-1.32%) |
Jan 03, 2024 | 3.140 | 3.140 | 2.900 | 3.040 | 16,178 | -0.08(-2.56%) |
Jan 02, 2024 | 3.040 | 3.175 | 3.040 | 3.120 | 24,608 | +0.08(+2.63%) |
Dec 29, 2023 | 3.100 | 3.200 | 2.950 | 3.040 | 71,075 | -0.12(-3.80%) |
Dec 28, 2023 | 3.200 | 3.230 | 3.080 | 3.160 | 42,516 | -0.03(-0.94%) |
Dec 27, 2023 | 3.100 | 3.230 | 3.100 | 3.190 | 27,276 | +0.04(+1.27%) |
Dec 26, 2023 | 3.150 | 3.230 | 3.070 | 3.150 | 35,944 | -0.04(-1.25%) |
Dec 22, 2023 | 3.150 | 3.210 | 3.070 | 3.190 | 19,380 | +0.08(+2.57%) |
Dec 21, 2023 | 3.080 | 3.160 | 3.050 | 3.110 | 19,894 | +0.03(+0.97%) |
Dec 20, 2023 | 3.011 | 3.340 | 3.011 | 3.080 | 100,015 | +0.01(+0.33%) |
Dec 19, 2023 | 2.970 | 3.140 | 2.870 | 3.070 | 90,872 | +0.17(+5.86%) |
Dec 18, 2023 | 2.990 | 3.000 | 2.800 | 2.900 | 68,913 | +0.05(+1.84%) |
Dec 15, 2023 | 2.970 | 2.980 | 2.820 | 2.848 | 23,957 | -0.10(-3.47%) |
Dec 14, 2023 | 2.840 | 2.990 | 2.810 | 2.950 | 56,185 | +0.11(+3.87%) |
Dec 13, 2023 | 2.980 | 2.980 | 2.775 | 2.840 | 44,599 | -0.09(-3.07%) |
Dec 12, 2023 | 2.750 | 2.950 | 2.750 | 2.930 | 62,760 | +0.21(+7.72%) |
Dec 11, 2023 | 3.000 | 3.000 | 2.500 | 2.720 | 66,053 | -0.20(-6.85%) |
Dec 08, 2023 | 3.040 | 3.040 | 2.820 | 2.920 | 46,198 | -0.03(-1.02%) |
Dec 07, 2023 | 2.980 | 3.050 | 2.940 | 2.950 | 32,902 | -0.02(-0.67%) |
Dec 06, 2023 | 3.080 | 3.080 | 2.850 | 2.970 | 99,742 | -0.14(-4.50%) |
Dec 05, 2023 | 3.080 | 3.136 | 3.010 | 3.110 | 40,311 | -0.01(-0.32%) |
Dec 04, 2023 | 3.140 | 3.140 | 3.080 | 3.120 | 32,256 | -0.02(-0.64%) |
Dec 01, 2023 | 3.230 | 3.230 | 3.075 | 3.140 | 19,392 | -0.01(-0.32%) |
Nov 30, 2023 | 3.080 | 3.190 | 3.080 | 3.150 | 8,349 | +0.02(+0.64%) |
Nov 29, 2023 | 3.060 | 3.190 | 3.060 | 3.130 | 26,403 | +0.03(+0.97%) |
Nov 28, 2023 | 3.110 | 3.270 | 3.090 | 3.100 | 24,136 | -0.03(-0.96%) |
Nov 27, 2023 | 3.210 | 3.230 | 3.050 | 3.130 | 63,896 | -0.12(-3.69%) |
Nov 24, 2023 | 3.180 | 3.250 | 3.131 | 3.250 | 25,839 | +0.10(+3.17%) |
Nov 22, 2023 | 3.150 | 3.230 | 3.100 | 3.150 | 9,879 | -0.02(-0.63%) |
Nov 21, 2023 | 3.160 | 3.270 | 3.121 | 3.170 | 13,014 | +0.00(+0.00%) |
Nov 20, 2023 | 3.150 | 3.210 | 3.150 | 3.170 | 16,553 | -0.08(-2.46%) |
Nov 17, 2023 | 3.230 | 3.350 | 3.160 | 3.250 | 12,768 | +0.08(+2.52%) |
Nov 16, 2023 | 3.400 | 3.400 | 3.168 | 3.170 | 13,394 | -0.26(-7.58%) |
Nov 15, 2023 | 3.160 | 3.460 | 3.150 | 3.430 | 45,196 | +0.32(+10.29%) |
Nov 14, 2023 | 3.170 | 3.170 | 3.081 | 3.110 | 12,987 | -0.04(-1.27%) |
Nov 13, 2023 | 3.060 | 3.180 | 3.050 | 3.150 | 14,911 | +0.02(+0.64%) |
Nov 10, 2023 | 3.130 | 3.130 | 3.040 | 3.130 | 28,097 | +0.05(+1.62%) |
Nov 09, 2023 | 3.170 | 3.173 | 3.050 | 3.080 | 32,750 | -0.03(-0.96%) |
Nov 08, 2023 | 3.280 | 3.280 | 3.080 | 3.110 | 48,074 | -0.19(-5.76%) |
Nov 07, 2023 | 3.110 | 3.300 | 3.100 | 3.300 | 39,830 | +0.18(+5.77%) |
Nov 06, 2023 | 3.120 | 3.200 | 3.090 | 3.120 | 9,688 | -0.04(-1.27%) |
Nov 03, 2023 | 3.060 | 3.265 | 3.060 | 3.160 | 47,057 | +0.06(+1.94%) |
Nov 02, 2023 | 3.170 | 3.230 | 3.090 | 3.100 | 56,543 | -0.07(-2.21%) |
Nov 01, 2023 | 3.060 | 3.190 | 3.062 | 3.170 | 31,632 | +0.02(+0.63%) |
Oct 31, 2023 | 3.050 | 3.150 | 3.050 | 3.150 | 22,902 | +0.09(+2.94%) |
Oct 30, 2023 | 3.040 | 3.150 | 3.040 | 3.060 | 14,514 | -0.05(-1.61%) |
Oct 27, 2023 | 3.080 | 3.200 | 3.030 | 3.110 | 30,527 | -0.02(-0.64%) |
Oct 26, 2023 | 3.020 | 3.145 | 3.010 | 3.130 | 25,734 | +0.12(+3.99%) |
Oct 25, 2023 | 3.050 | 3.205 | 3.010 | 3.010 | 36,963 | -0.19(-5.94%) |
Oct 24, 2023 | 3.110 | 3.280 | 3.085 | 3.200 | 15,235 | +0.08(+2.56%) |
Oct 23, 2023 | 3.147 | 3.260 | 3.120 | 3.120 | 19,973 | +0.03(+0.97%) |
Oct 20, 2023 | 3.230 | 3.235 | 3.070 | 3.090 | 28,519 | -0.10(-3.13%) |
Oct 19, 2023 | 3.120 | 3.300 | 3.120 | 3.190 | 21,230 | +0.00(+0.00%) |
Oct 18, 2023 | 3.160 | 3.300 | 3.130 | 3.190 | 15,156 | -0.11(-3.27%) |
Oct 17, 2023 | 3.180 | 3.298 | 3.120 | 3.298 | 8,184 | +0.09(+2.73%) |
Oct 16, 2023 | 3.070 | 3.220 | 3.000 | 3.210 | 37,759 | +0.11(+3.55%) |
Oct 13, 2023 | 3.140 | 3.220 | 3.100 | 3.100 | 44,413 | -0.04(-1.27%) |
Oct 12, 2023 | 3.140 | 3.280 | 3.140 | 3.140 | 28,356 | -0.07(-2.18%) |
Oct 11, 2023 | 3.220 | 3.340 | 3.160 | 3.210 | 38,947 | -0.08(-2.43%) |
Oct 10, 2023 | 3.130 | 3.430 | 3.130 | 3.290 | 66,219 | +0.15(+4.78%) |
Oct 09, 2023 | 3.390 | 3.390 | 3.100 | 3.140 | 16,282 | -0.03(-0.95%) |
Oct 06, 2023 | 3.200 | 3.290 | 3.100 | 3.170 | 15,934 | +0.02(+0.63%) |
Oct 05, 2023 | 3.260 | 3.349 | 3.143 | 3.150 | 23,608 | -0.18(-5.41%) |
Oct 04, 2023 | 3.000 | 3.450 | 3.000 | 3.330 | 98,914 | +0.27(+8.82%) |
Oct 03, 2023 | 3.210 | 3.270 | 3.020 | 3.060 | 32,240 | -0.14(-4.38%) |